O2Micro Intl Shs Sponsored American Deposit Receipt Repr 50 Shs $3.08

up +0.03


29/8/2014 04:00 PM  |  NASDAQ : OIIM  
Industries : Electronics / Diversified Electronics
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OIIM historical data

Date Open High Low Close Volume
8/29/20143.093.093.053.081,260
8/28/20143.043.073.013.054,124
8/27/20143.103.103.043.0568,350
8/26/20143.113.113.073.096,757
8/25/20143.143.163.033.0513,060
8/22/20143.113.183.113.1615,179
8/21/20143.103.183.103.128,638
8/20/20143.243.243.123.12127,856
8/19/20143.163.223.163.207,641
8/18/20143.123.173.003.1622,943
8/15/20143.143.193.113.1434,529
8/14/20143.103.153.083.1512,901
8/13/20143.123.133.083.1318,582
8/12/20143.143.143.083.109,900
8/11/20143.103.143.063.1218,486
8/8/20143.083.103.043.1019,352
8/7/20143.073.113.053.0730,935
8/6/20143.053.103.013.0547,908
8/5/20143.003.053.003.0540,509
8/4/20143.043.053.003.0465,643
8/1/20143.073.102.903.1053,190
7/31/20143.023.092.963.0623,301
7/30/20142.993.102.943.0680,358
7/29/20143.003.002.852.98168,780
7/28/20143.103.103.003.0027,506
7/25/20143.143.153.003.0915,327
7/24/20143.203.253.103.1477,654
7/23/20143.213.323.143.2197,248
7/22/20143.293.373.213.3777,596
7/21/20143.263.303.103.27123,935
7/18/20143.193.273.133.238,237
7/17/20143.293.293.173.2121,079
7/16/20143.293.293.253.297,853
7/15/20143.253.283.223.28502
7/14/20143.303.303.223.2417,697
7/11/20143.263.273.233.273,500
7/10/20143.253.303.213.2410,316
7/9/20143.263.283.213.2811,136
7/8/20143.233.403.233.2922,523
7/7/20143.303.303.173.1923,936
7/3/20143.263.393.263.3110,809
7/2/20143.313.343.303.308,535
7/1/20143.393.413.233.3428,100
6/30/20143.383.433.373.417,337
6/27/20143.343.403.323.349,734
6/26/20143.453.453.333.437,773
6/25/20143.443.443.393.411,096
6/24/20143.343.443.333.3917,328
6/23/20143.383.423.303.397,787
6/20/20143.293.383.253.357,802
6/19/20143.333.373.253.3212,619
6/18/20143.353.403.303.358,538
6/17/20143.403.403.323.3814,226
6/16/20143.453.453.283.348,862
6/13/20143.373.443.373.413,233
6/12/20143.373.463.363.3917,565
6/11/20143.463.473.203.4023,271
6/10/20143.483.483.453.471,429
6/9/20143.503.533.473.4818,110
6/6/20143.483.543.433.5419,442
6/5/20143.513.623.393.5624,542
6/4/20143.513.573.513.567,552
6/3/20143.513.543.463.4911,608
6/2/20143.483.493.443.482,460
5/30/20143.453.533.453.4925,375
5/29/20143.573.623.503.5121,657
5/28/20143.563.643.563.624,960
5/27/20143.643.653.563.5915,214
5/23/20143.553.643.483.6215,372
5/22/20143.583.593.443.597,029
5/21/20143.373.583.373.554,200
5/20/20143.493.553.453.4921,937
5/19/20143.433.463.353.4626,414
5/16/20143.433.433.303.358,027
5/15/20143.373.443.303.4313,395
5/14/20143.423.453.333.4020,817
5/13/20143.473.473.433.475,584
5/12/20143.333.583.333.4728,962
5/9/20143.503.553.353.3722,259
5/8/20143.533.533.323.4258,471
5/7/20143.623.663.443.5345,278
5/6/20143.623.673.553.6628,134
5/5/20143.733.833.553.6924,186
5/2/20143.893.893.443.7173,059
5/1/20143.553.933.553.89245,081
4/30/20143.493.623.493.6035,356
4/29/20143.403.493.403.487,689
4/28/20143.383.483.333.42153,805
4/25/20143.483.483.353.4018,968
4/24/20143.443.553.423.4429,905
4/23/20143.293.473.293.42135,039
4/22/20143.253.273.253.2621,112
4/21/20143.253.303.253.2910,787
4/17/20143.143.373.143.3020,524
4/16/20143.363.423.343.343,704
4/15/20143.263.403.263.3742,978
4/14/20143.403.513.203.2021,520
4/11/20143.433.493.323.3628,458
4/10/20143.313.653.313.3812,136
4/9/20143.283.333.233.3152,131
Trading Center